Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Inc
(TSX:
SII
)
59.56
-1.27 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2010
3.780
3.780
3.650
3.760
5,395
+0.03(+0.80%)
May 28, 2010
3.620
3.740
3.620
3.730
14,511
+0.12(+3.32%)
May 27, 2010
3.460
3.640
3.460
3.610
24,203
+0.24(+7.12%)
May 26, 2010
3.660
3.800
3.370
3.370
81,161
-0.28(-7.67%)
May 25, 2010
3.660
3.660
3.650
3.650
11,000
-0.02(-0.54%)
May 21, 2010
3.700
3.830
3.650
3.670
14,350
-0.04(-1.08%)
May 20, 2010
3.760
3.780
3.710
3.710
49,824
-0.11(-2.88%)
May 19, 2010
3.860
3.860
3.720
3.820
83,477
-0.18(-4.50%)
May 18, 2010
4.020
4.100
3.940
4.000
77,250
-0.03(-0.74%)
May 17, 2010
4.120
4.120
4.030
4.030
15,573
-0.07(-1.71%)
May 14, 2010
4.150
4.150
4.000
4.100
79,101
-0.05(-1.20%)
May 13, 2010
4.230
4.250
4.100
4.150
31,096
-0.06(-1.43%)
May 12, 2010
4.090
4.230
4.090
4.210
81,505
+0.21(+5.25%)
May 11, 2010
4.000
4.080
4.000
4.000
47,652
-0.05(-1.23%)
May 10, 2010
4.000
4.050
4.000
4.050
29,856
+0.10(+2.53%)
May 07, 2010
3.810
3.960
3.700
3.950
10,388
+0.05(+1.28%)
May 06, 2010
3.800
3.900
3.800
3.900
15,372
+0.07(+1.83%)
May 05, 2010
3.980
3.830
3.800
3.830
11,500
-0.01(-0.26%)
May 04, 2010
4.010
4.010
3.840
3.840
8,390
-0.16(-4.00%)
May 03, 2010
4.140
4.120
4.000
4.000
3,250
-0.12(-2.91%)
Apr 30, 2010
4.090
4.130
3.950
4.120
25,566
+0.16(+4.04%)
Apr 29, 2010
4.100
4.130
3.950
3.960
28,481
-0.14(-3.41%)
Apr 28, 2010
3.910
4.140
3.900
4.100
58,732
+0.20(+5.13%)
Apr 27, 2010
3.900
3.900
3.890
3.900
8,920
-0.04(-1.02%)
Apr 26, 2010
3.900
3.940
3.810
3.940
27,120
+0.04(+1.03%)
Apr 23, 2010
3.740
3.900
3.740
3.900
44,050
+0.15(+4.00%)
Apr 22, 2010
3.790
3.790
3.700
3.750
25,177
-0.02(-0.53%)
Apr 21, 2010
3.700
3.790
3.700
3.770
13,910
+0.07(+1.89%)
Apr 20, 2010
3.700
3.800
3.620
3.700
223,815
-0.04(-1.07%)
Apr 19, 2010
3.750
3.790
3.700
3.740
20,134
-0.04(-1.06%)
Apr 16, 2010
3.760
3.780
3.750
3.780
16,450
-0.01(-0.26%)
Apr 15, 2010
3.900
3.900
3.790
3.790
53,920
-0.11(-2.82%)
Apr 14, 2010
3.990
4.000
3.880
3.900
24,600
-0.10(-2.50%)
Apr 13, 2010
3.920
4.000
3.870
4.000
44,250
+0.01(+0.25%)
Apr 12, 2010
3.990
4.000
3.910
3.990
73,310
+0.08(+2.05%)
Apr 09, 2010
3.950
3.950
3.910
3.910
30,800
-0.08(-2.01%)
Apr 08, 2010
3.910
4.000
3.910
3.990
15,438
+0.04(+1.01%)
Apr 07, 2010
4.000
4.060
3.910
3.950
46,500
-0.05(-1.25%)
Apr 06, 2010
4.100
4.100
3.900
4.000
13,950
-0.05(-1.23%)
Apr 05, 2010
3.860
4.080
3.860
4.050
33,653
+0.17(+4.38%)
Apr 01, 2010
3.880
3.880
3.880
0
+0.03(+0.78%)
Mar 31, 2010
4.100
4.160
3.850
3.850
55,713
-0.28(-6.78%)
Mar 30, 2010
4.090
4.130
4.050
4.130
32,166
+0.04(+0.98%)
Mar 29, 2010
4.300
4.300
4.010
4.090
403,175
-0.20(-4.66%)
Mar 26, 2010
4.310
4.310
4.290
4.290
4,000
+0.00(+0.00%)
Mar 25, 2010
4.300
4.300
4.280
4.290
15,007
+0.00(+0.00%)
Mar 24, 2010
4.350
4.350
4.270
4.290
1,900
-0.08(-1.83%)
Mar 23, 2010
4.310
4.400
4.310
4.370
21,773
-0.03(-0.68%)
Mar 22, 2010
4.450
4.470
4.320
4.400
6,300
-0.10(-2.22%)
Mar 19, 2010
4.360
4.500
4.260
4.500
29,850
+0.14(+3.21%)
Mar 18, 2010
4.390
4.430
4.360
4.360
1,300
+0.00(+0.00%)
Mar 17, 2010
4.510
4.510
4.360
4.360
4,855
-0.18(-3.96%)
Mar 16, 2010
4.450
4.580
4.400
4.540
65,294
+0.12(+2.71%)
Mar 15, 2010
4.390
4.420
4.390
4.420
7,300
-0.07(-1.56%)
Mar 12, 2010
4.490
4.490
4.380
4.490
13,035
+0.09(+2.05%)
Mar 11, 2010
4.430
4.440
4.280
4.400
51,441
+0.14(+3.29%)
Mar 10, 2010
4.450
4.450
4.260
4.260
50,590
-0.09(-2.07%)
Mar 09, 2010
4.300
4.600
4.300
4.350
28,596
+0.05(+1.16%)
Mar 08, 2010
4.230
4.350
4.220
4.300
10,700
+0.00(+0.00%)
Mar 05, 2010
4.200
4.350
4.200
4.300
34,101
+0.09(+2.14%)
Mar 04, 2010
4.210
4.320
4.170
4.210
5,935
-0.13(-3.00%)
Mar 03, 2010
4.290
4.340
4.170
4.340
6,205
+0.04(+0.93%)
Mar 02, 2010
4.300
4.350
4.290
4.300
36,439
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.